ALL - The Allstate Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr. 201897,6597,8496,7897,5397,531.110.867
25 abr. 201897,4597,9696,4297,4997,491.925.600
24 abr. 201898,5499,2096,8797,3997,391.952.600
23 abr. 201898,8198,9097,8198,6198,611.528.400
20 abr. 201898,3699,2697,7698,3198,311.542.700
19 abr. 201898,1899,0697,5697,9897,982.360.800
18 abr. 201897,8898,0996,5697,7997,792.160.200
17 abr. 201897,9699,0597,5297,7597,751.810.500
16 abr. 201897,0897,9396,6097,5397,531.765.700
13 abr. 201897,6697,6995,8796,3696,361.685.900
12 abr. 201896,6697,4596,4796,7596,751.649.800
11 abr. 201896,3496,8295,9896,2096,201.739.400
10 abr. 201896,8597,6096,3797,1297,121.303.100
09 abr. 201896,4997,4995,4495,7895,781.450.200
06 abr. 201896,3997,2295,0995,9095,902.159.700
05 abr. 201897,0697,7896,7597,1397,131.853.300
04 abr. 201894,5296,7494,2896,5396,531.789.300
03 abr. 201893,5195,4692,9995,1295,122.028.700
02 abr. 201895,9496,9492,1193,7093,702.563.400
29 mar. 201895,1095,9094,8094,8094,802.449.300
28 mar. 201893,7195,6593,4894,6194,612.173.600
27 mar. 201894,7195,0792,9293,3993,391.540.400
26 mar. 201893,4594,9192,8794,5294,521.771.600
23 mar. 201894,7695,0992,1492,2592,252.036.500
22 mar. 201896,2597,0794,4994,6594,651.999.200
21 mar. 201897,2797,7996,6796,8496,841.514.400
20 mar. 201897,0297,6996,7197,3997,391.441.300
19 mar. 201897,5397,7496,1196,7896,782.406.500
16 mar. 201897,0497,9697,0097,5397,533.425.300
15 mar. 201896,6097,4896,0696,8196,812.473.800
14 mar. 201896,8397,7496,1296,4196,412.738.500
13 mar. 201895,4496,6995,0596,4196,413.349.600
12 mar. 201895,9595,9594,6394,8594,852.067.500
09 mar. 201895,0096,1194,5696,0396,032.874.100
08 mar. 201893,7094,4193,0094,3394,332.059.600
07 mar. 201892,5393,7892,4693,3993,392.382.600
06 mar. 201893,2993,5592,1693,4393,431.771.500
05 mar. 201891,1893,3790,8792,8992,892.958.600
02 mar. 201891,0891,7590,6691,6191,611.917.200
02 mar. 20180.46 Dividendo
01 mar. 201892,3393,8291,5692,0691,603.582.300
28 feb. 201894,4994,7692,2292,2691,803.377.700
27 feb. 201895,4696,0594,0094,0193,542.693.300
26 feb. 201894,6996,0494,4595,7595,271.979.300
23 feb. 201893,1594,4593,0394,3793,902.175.000
22 feb. 201893,4194,7692,4992,8092,342.469.200
21 feb. 201893,4995,0493,3293,4192,941.831.300
20 feb. 201894,4294,9093,2593,6593,182.190.000
16 feb. 201894,1295,7294,0795,0494,572.565.400
15 feb. 201894,9795,1993,2894,5294,052.807.400
14 feb. 201891,8195,1391,8195,0394,563.111.400
13 feb. 201890,2392,2489,5992,1391,673.503.800
12 feb. 201891,6092,7490,2590,7390,284.117.000
09 feb. 201891,0091,4188,2990,8990,445.770.600
08 feb. 201896,0396,7090,0290,0689,615.282.200
07 feb. 201896,1498,3095,9296,8796,393.174.300
06 feb. 201893,6596,9792,7296,6096,124.312.400
05 feb. 201897,2798,6995,0295,0294,554.883.500
02 feb. 201898,62100,0697,8497,9497,452.300.800
01 feb. 201898,5799,3598,0198,7298,232.422.100
31 ene. 201898,5099,3798,3498,7798,282.146.600
30 ene. 201897,7499,3097,4298,4597,962.100.100
29 ene. 2018100,25100,5998,0098,0497,552.215.700
26 ene. 2018100,94101,6299,89100,53100,032.777.100
25 ene. 2018100,39101,0199,52100,73100,232.466.900
24 ene. 2018101,43101,5399,5899,8799,374.988.000
23 ene. 2018104,22104,47100,30101,25100,744.676.600
22 ene. 2018103,70104,43103,24104,43103,911.358.100
19 ene. 2018104,42104,42103,13103,70103,181.549.000
18 ene. 2018103,85104,33102,98104,00103,482.909.900
17 ene. 2018102,51103,99102,28103,94103,421.765.400
16 ene. 2018102,21102,73101,61102,13101,621.860.900
12 ene. 2018100,90102,3299,83102,11101,602.404.600
11 ene. 2018100,82101,16100,21100,78100,281.571.700
10 ene. 2018100,81101,24100,31100,4399,932.480.800
09 ene. 2018100,65101,73100,50100,94100,442.223.500
08 ene. 2018101,84101,85101,08101,39100,881.434.900
05 ene. 2018101,24101,93100,22101,87101,361.588.000
04 ene. 2018102,26102,73100,69100,80100,302.017.400
03 ene. 2018101,92102,74101,65101,98101,471.993.300
02 ene. 2018104,07104,52101,68101,92101,414.788.200
29 dic. 2017105,05105,36104,69104,71104,19947.500
28 dic. 2017104,91104,93104,48104,91104,39736.100
27 dic. 2017104,43104,84104,13104,60104,08776.300
26 dic. 2017104,06104,72103,98104,34103,82666.800
22 dic. 2017104,49104,66103,46104,11103,59783.600
21 dic. 2017104,69105,17104,18104,21103,691.534.200
20 dic. 2017104,72104,92104,16104,42103,901.417.700
19 dic. 2017104,67104,76104,00104,38103,862.069.200
18 dic. 2017104,46105,14103,75104,16103,642.022.000
15 dic. 2017103,09104,46102,93103,97103,454.167.800
14 dic. 2017103,71103,79102,45102,65102,141.467.800
13 dic. 2017103,30104,18103,09103,32102,802.297.600
12 dic. 2017102,34103,86101,85103,54103,021.954.100
11 dic. 2017102,33102,72101,77102,37101,861.086.000
08 dic. 2017102,00102,51101,65102,50101,991.308.800
07 dic. 2017102,33102,60101,77102,11101,601.366.000
06 dic. 2017102,82103,65102,57102,65102,141.318.500
05 dic. 2017103,99103,99102,69102,84102,332.700.100
04 dic. 2017103,91104,10103,01103,62103,102.381.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines